Skip to main content
logo
S&W Corporation (KOSDAQ:103230)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,175.00
+60.00 (1.46%)
At close: Apr 29, 2026

S&W Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,175.004,205.004,115.004,200.004,200.000.60%112,246
Apr 29, 20264,115.004,180.004,030.004,175.004,175.001.46%98,292
Apr 28, 20264,100.004,175.004,010.004,115.004,115.000.73%145,049
Apr 27, 20264,045.004,095.004,010.004,085.004,085.000.99%89,548
Apr 24, 20264,025.004,070.003,900.004,045.004,045.00-0.61%149,531
Apr 23, 20263,980.004,235.003,900.004,070.004,070.002.26%242,276
Apr 22, 20263,795.003,980.003,775.003,980.003,980.004.33%132,242
Apr 21, 20263,830.003,880.003,720.003,815.003,815.00-0.39%191,234
Apr 20, 20263,950.004,800.003,825.003,830.003,830.00-2.54%4,681,036
Apr 17, 20263,795.003,950.003,745.003,930.003,930.002.61%50,765
Apr 16, 20263,790.003,840.003,775.003,830.003,830.001.06%23,135
Apr 15, 20263,785.003,810.003,740.003,790.003,790.000.40%28,085
Apr 14, 20263,770.003,830.003,725.003,775.003,775.000.13%20,151
Apr 13, 20263,740.003,780.003,710.003,770.003,770.000.80%21,052
Apr 10, 20263,730.003,745.003,700.003,740.003,740.001.22%26,176
Apr 9, 20263,750.003,750.003,685.003,695.003,695.00-1.07%12,973
Apr 8, 20263,780.003,780.003,690.003,735.003,735.000.13%13,724
Apr 7, 20263,700.003,760.003,670.003,730.003,730.00-0.13%18,775
Apr 6, 20263,750.003,765.003,690.003,735.003,735.00-0.40%17,431
Apr 3, 20263,715.003,775.003,670.003,750.003,750.000.81%26,765
Apr 2, 20263,710.003,750.003,615.003,720.003,720.00-0.53%22,052
Apr 1, 20263,715.003,750.003,710.003,740.003,740.001.49%10,835
Mar 31, 20263,750.003,755.003,670.003,685.003,685.00-1.99%20,473
Mar 30, 20263,710.003,785.003,660.003,760.003,760.000.53%22,360
Mar 27, 20263,735.003,740.003,650.003,740.003,740.00-14,346
Mar 26, 20263,755.003,755.003,720.003,740.003,740.00-0.13%5,826
Mar 25, 20263,750.003,800.003,695.003,745.003,745.00-0.13%15,322
Mar 24, 20263,825.003,825.003,690.003,750.003,750.00-20,727
Mar 23, 20263,745.003,805.003,650.003,750.003,750.000.13%41,004
Mar 20, 20263,745.003,780.003,690.003,745.003,745.00-12,421
Mar 19, 20263,755.003,755.003,650.003,745.003,745.00-0.13%20,169
Mar 18, 20263,760.003,765.003,705.003,750.003,750.00-0.40%16,943
Mar 17, 20263,745.003,765.003,670.003,765.003,765.001.35%24,275
Mar 16, 20263,730.003,785.003,700.003,715.003,715.00-0.67%14,875
Mar 13, 20263,740.003,750.003,695.003,740.003,740.00-0.13%11,772
Mar 12, 20263,715.003,800.003,710.003,745.003,745.000.54%11,602
Mar 11, 20263,690.003,730.003,570.003,725.003,725.001.22%23,654
Mar 10, 20263,555.003,680.003,500.003,680.003,680.003.66%31,424
Mar 9, 20263,445.003,550.003,340.003,550.003,550.002.01%36,086
Mar 6, 20263,455.003,520.003,420.003,480.003,480.000.72%18,423
Mar 5, 20263,370.003,580.003,360.003,455.003,455.002.83%28,091
Mar 4, 20263,680.003,680.003,280.003,360.003,360.00-8.70%50,879
Mar 3, 20263,780.003,780.003,590.003,680.003,680.00-3.41%42,317
Feb 27, 20263,790.003,810.003,670.003,810.003,810.000.13%32,981
Feb 26, 20263,885.003,885.003,685.003,805.003,805.00-2.06%44,913
Feb 25, 20263,900.003,900.003,840.003,885.003,885.00-24,595
Feb 24, 20263,870.003,900.003,830.003,885.003,885.000.39%16,171
Feb 23, 20263,800.003,880.003,740.003,870.003,870.001.84%36,985
Feb 20, 20263,755.003,830.003,735.003,800.003,800.000.80%39,264
Feb 19, 20263,855.003,875.003,610.003,770.003,770.00-4.56%86,798